15.72
price up icon6.29%   0.93
 
loading

X Financial Adr Stock (XYF) Price History

The historical daily chart and data for X Financial Adr stock (XYF), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $15.72.
  • X Financial Adr all-time high stock price is $60.90, occurred on September 19, 2018.
  • The lowest X Financial Adr stock price recorded was $1.425 on September 24, 2020. Since then, X Financial Adr's stock price has risen over 1,003% to $15.72 now.
  • The 52-week high stock price for XYF is $20.36, representing a 29.48% increase from the current share price, occurred on July 09, 2025.
  • The 52-week low stock price for XYF is $4.36, indicating a -72.26% decrease from the current share price, occurred on September 04, 2024.
  • The closing price of X Financial Adr (XYF) stock in the beginning of 2024 was $3.18. The stock closed the year at $3.02, a loss of over -5.03% for the year.
The table below shows more information about XYF historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $16.08 $14.84 $1.24 585,976.0 +6.29%
Aug 21, 2025 $15.09 $12.82 $2.27 1,020,617.0 +15.73%
Aug 20, 2025 $12.82 $11.62 $1.20 1,043,648.0 +3.73%
Aug 19, 2025 $13.99 $12.05 $1.94 1,719,359.0 -4.20%
Aug 18, 2025 $13.80 $12.75 $1.05 459,841.0 -4.60%
Aug 15, 2025 $14.08 $13.28 $0.80 487,070.0 -3.65%
Aug 14, 2025 $14.24 $13.90 $0.34 263,522.0 -1.41%
Aug 13, 2025 $14.64 $14.04 $0.60 196,469.0 +0.64%
Aug 12, 2025 $14.28 $13.58 $0.698 308,447.0 +3.15%
Aug 11, 2025 $13.95 $13.35 $0.5961 337,743.0 +0.66%
Aug 08, 2025 $13.96 $13.31 $0.652 450,506.0 -3.62%
Aug 07, 2025 $14.40 $13.60 $0.80 362,617.0 -0.98%
Aug 06, 2025 $14.34 $13.28 $1.06 406,665.0 +4.33%
Aug 05, 2025 $14.26 $13.60 $0.66 486,783.0 -0.94%
Aug 04, 2025 $14.43 $13.55 $0.88 389,967.0 -2.89%
Aug 01, 2025 $14.40 $13.20 $1.20 470,205.0 -1.46%
Jul 31, 2025 $14.58 $13.80 $0.7831 299,364.0 +1.27%
Jul 30, 2025 $14.74 $14.01 $0.73 401,111.0 -2.67%
Jul 29, 2025 $14.74 $13.70 $1.04 589,748.0 +5.04%
Jul 28, 2025 $14.60 $13.65 $0.9501 1,059,755.0 -3.27%
Jul 25, 2025 $15.93 $14.10 $1.83 1,623,636.0 -10.30%
Jul 24, 2025 $17.80 $15.90 $1.90 1,026,241.0 -8.30%

X Financial Adr Stock (XYF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of X Financial Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of X Financial Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

X Financial Adr Stock (XYF) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $16.08 $11.62 $4.46 9,575,411.0 +9.24%
Jul, 2025 $20.36 $13.65 $6.71 9,670,402.0 -17.58%
Jun, 2025 $19.80 $16.10 $3.70 6,210,428.0 -7.03%
May, 2025 $19.25 $12.31 $6.94 7,336,687.0 +34.33%
Apr, 2025 $16.38 $10.30 $6.08 5,076,993.0 -2.85%
Mar, 2025 $17.70 $9.81 $7.89 5,593,274.0 +41.91%
Feb, 2025 $12.37 $7.80 $4.57 2,041,357.0 +26.91%
Jan, 2025 $8.50 $6.70 $1.80 590,694.0 -4.08%

X Financial Adr Stock (XYF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.50 $6.78 $1.72 768,611.0 +7.65%
Nov, 2024 $7.79 $6.04 $1.75 445,829.0 +18.44%
Oct, 2024 $8.59 $6.20 $2.39 1,523,591.0 -3.03%
Sep, 2024 $6.70 $4.36 $2.34 520,934.0 +33.60%
Aug, 2024 $4.94 $3.78 $1.16 142,906.0 +12.79%
Jul, 2024 $4.58 $4.20 $0.38 337,294.0 +1.62%
Jun, 2024 $4.45 $4.03 $0.4199 469,480.0 +3.86%
May, 2024 $4.17 $3.68 $0.49 309,333.0 +7.51%
Apr, 2024 $4.34 $3.66 $0.68 214,973.0 +0.00%
Mar, 2024 $4.69 $3.48 $1.21 898,164.0 -5.85%
Feb, 2024 $4.18 $3.85 $0.3273 188,194.0 +5.13%
Jan, 2024 $4.35 $3.68 $0.67 215,738.0 +6.56%

X Financial Adr Stock (XYF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.33 $3.48 $0.85 297,743.0 -14.88%
Nov, 2023 $4.67 $3.83 $0.84 199,184.0 +6.97%
Oct, 2023 $4.15 $3.41 $0.74 217,092.0 -1.71%
Sep, 2023 $4.52 $3.90 $0.62 547,768.0 -4.88%
Aug, 2023 $5.00 $3.53 $1.47 475,524.0 -14.00%
Jul, 2023 $5.00 $4.09 $0.9129 438,025.0 +13.90%
Jun, 2023 $4.83 $3.35 $1.48 1,288,284.0 +31.04%
May, 2023 $4.50 $3.04 $1.46 4,558,911.0 -3.74%
Apr, 2023 $3.58 $2.90 $0.68 242,693.0 +11.53%
Mar, 2023 $3.40 $2.65 $0.75 272,255.0 -2.50%
Feb, 2023 $4.13 $3.01 $1.12 289,904.0 -16.23%
Jan, 2023 $4.20 $2.87 $1.33 681,020.0 +26.49%
$68.85
price up icon 8.39%
credit_services OMF
$60.17
price up icon 4.94%
$40.58
price up icon 5.54%
credit_services SYF
$73.20
price up icon 2.77%
$25.02
price up icon 7.24%
$69.90
price up icon 3.48%
Cap:     |  Volume (24h):